Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

ATHM

Autohome Inc

$89.66 0.02 (0.02%)
16:47 EDT ATHM Stock Quote Delayed 15 Minutes
  • ATHM Stock Chart
  • Historical ATHM Prices
Dividend & Yield:       N/A (N/A)
P/E:       4.93
Market Cap:       10.50B
EPS:       18.2
Volume:       805,600
Day's Range:       88.80 - 91.62
52wk Range:       61.43 - 119.50
Previous Close:       89.66
Historical Data for ATHM
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 90.00 91.62 88.80 805,600 89.66 0.02   0.02%
05/23/19 89.41 89.99 86.72 910,779 89.64 -2.34   -2.54%
05/22/19 94.31 94.40 91.80 692,309 91.98 -3.06   -3.22%
05/21/19 94.92 96.47 93.49 751,658 95.04 1.84   1.97%
05/20/19 96.33 96.99 91.14 1,158,850 93.20 -6.47   -6.49%
05/17/19 101.45 101.46 98.65 862,900 99.67 -3.67   -3.55%
05/16/19 104.47 105.27 101.93 703,859 103.34 -0.78   -0.75%
05/15/19 102.53 105.10 101.21 601,999 104.12 1.44   1.40%
05/14/19 99.94 103.15 99.20 681,859 102.68 4.57   4.66%
05/13/19 100.49 101.45 97.65 1,296,810 98.11 -7.69   -7.27%
05/10/19 105.68 107.94 104.02 870,400 105.80 0.41   0.39%
05/09/19 103.60 106.21 100.58 1,440,348 105.39 -1.57   -1.47%
05/08/19 108.76 109.00 102.00 1,855,948 106.96 -3.30   -2.99%
05/07/19 112.97 113.50 108.69 1,739,050 110.26 -3.95   -3.46%
05/06/19 110.20 117.37 110.20 1,165,967 114.21 -2.64   -2.26%
05/03/19 114.37 117.50 114.01 799,800 116.85 3.01   2.64%
05/02/19 112.00 114.17 109.61 1,073,162 113.84 3.01   2.72%
05/01/19 115.89 116.11 110.66 872,857 110.83 -4.66   -4.03%
04/30/19 114.68 116.97 114.01 487,173 115.49 -0.13   -0.11%
04/29/19 112.77 115.88 111.74 665,552 115.62 3.92   3.51%
04/26/19 111.85 112.31 110.08 580,600 111.70 -0.24   -0.21%
04/25/19 112.89 112.89 103.78 1,081,900 111.94 -2.55   -2.23%
04/24/19 113.98 115.00 111.10 622,854 114.49 0.74   0.65%
04/23/19 115.05 115.80 113.13 462,870 113.75 -0.80   -0.70%
04/22/19 112.87 114.77 112.41 874,310 114.55 1.29   1.14%
04/18/19 112.61 114.05 111.33 789,600 113.26 1.12   1.00%
04/17/19 111.88 117.99 111.05 1,588,565 112.14 3.80   3.51%
04/16/19 107.20 108.81 103.76 1,133,819 108.34 1.62   1.52%
04/15/19 107.01 108.68 105.17 679,706 106.72 -0.82   -0.76%
04/12/19 106.97 108.85 106.21 403,800 107.54 1.86   1.76%
04/11/19 107.50 108.10 104.37 734,217 105.68 -2.73   -2.52%
04/10/19 108.05 109.17 107.33 680,793 108.41 0.80   0.74%
04/09/19 109.41 109.66 106.11 757,210 107.61 -2.36   -2.15%
04/08/19 108.00 110.42 106.51 790,776 109.97 1.46   1.35%
04/05/19 105.13 111.60 105.10 2,074,600 108.51 3.54   3.37%
04/04/19 104.41 105.68 104.01 791,108 104.97 0.62   0.59%
04/03/19 103.64 105.14 103.20 1,318,716 104.35 1.73   1.69%
04/02/19 103.41 103.99 100.20 617,894 102.62 -1.38   -1.33%
04/01/19 105.00 105.00 99.34 2,223,278 104.00 -1.12   -1.07%
03/29/19 93.70 106.03 93.50 2,890,400 105.12 12.66   13.69%
03/28/19 91.23 92.54 90.79 809,532 92.46 1.62   1.78%
03/27/19 92.28 92.66 90.56 577,098 90.84 -1.16   -1.26%
03/26/19 92.47 92.93 91.41 510,145 92.00 0.01   0.01%
03/25/19 89.47 92.19 88.89 1,175,982 91.99 1.68   1.86%
03/22/19 90.83 91.76 88.41 860,100 90.31 -1.28   -1.40%
03/21/19 91.46 92.83 89.64 693,660 91.59 -0.63   -0.68%
03/20/19 91.91 93.29 90.15 746,491 92.22 -0.02   -0.02%
03/19/19 94.89 95.50 90.97 1,030,614 92.24 -2.42   -2.56%
03/18/19 92.64 94.76 90.00 1,068,376 94.66 2.11   2.28%
03/15/19 90.80 92.94 89.75 903,000 92.55 1.33   1.46%
03/14/19 91.98 92.05 89.30 1,327,082 91.22 -0.83   -0.90%
03/13/19 86.78 92.46 86.11 1,832,896 92.05 5.13   5.90%
03/12/19 88.76 90.12 85.14 639,329 86.92 -1.22   -1.38%
03/11/19 85.25 88.88 85.06 640,864 88.14 4.08   4.85%
03/08/19 81.60 86.47 81.60 1,177,000 84.06 -0.58   -0.69%
03/07/19 86.65 86.65 83.11 1,926,572 84.64 -2.87   -3.28%
03/06/19 89.64 91.20 86.03 1,515,065 87.51 -2.75   -3.05%
03/05/19 91.46 91.99 88.86 1,179,713 90.26 -0.80   -0.88%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?